Skip to main content

SPDR Short-Term Corporate Bond Portfolio ETF (NY: SPSB )

29.77 -0.02 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.93 24.97 24.93 24.95 2,450,589 -0.01(-0.03%)
Feb 27, 2014 24.94 24.96 24.93 24.96 417,668 +0.02(+0.10%)
Feb 26, 2014 24.93 24.94 24.92 24.93 885,055 +0.00(+0.00%)
Feb 25, 2014 24.94 24.94 24.92 24.93 674,540 -0.01(-0.03%)
Feb 24, 2014 24.93 24.94 24.92 24.94 652,061 +0.01(+0.03%)
Feb 21, 2014 24.92 24.93 24.91 24.93 350,039 +0.02(+0.07%)
Feb 20, 2014 24.92 24.92 24.91 24.92 627,191 +0.01(+0.03%)
Feb 19, 2014 24.92 24.92 24.88 24.91 661,622 -0.01(-0.03%)
Feb 18, 2014 24.91 24.92 24.90 24.92 396,363 +0.03(+0.13%)
Feb 14, 2014 24.90 24.88 24.88 24.88 1,026,132 -0.02(-0.10%)
Feb 13, 2014 24.90 24.91 24.89 24.91 414,066 +0.01(+0.03%)
Feb 12, 2014 24.90 24.91 24.88 24.90 434,642 +0.00(+0.00%)
Feb 11, 2014 24.91 24.92 24.89 24.90 814,685 +0.00(+0.00%)
Feb 10, 2014 24.92 24.92 24.90 24.90 315,026 -0.02(-0.07%)
Feb 07, 2014 24.92 24.92 24.89 24.92 739,399 +0.02(+0.07%)
Feb 06, 2014 24.89 24.92 24.89 24.90 3,260,016 -0.02(-0.07%)
Feb 05, 2014 24.89 24.92 24.89 24.92 745,492 +0.01(+0.03%)
Feb 04, 2014 24.91 24.91 24.88 24.91 665,316 -0.01(-0.03%)
Feb 03, 2014 24.88 24.92 24.87 24.92 592,959 +0.05(+0.19%)
Jan 31, 2014 24.88 24.88 24.86 24.87 757,422 +0.00(+0.00%)
Jan 30, 2014 24.90 24.91 24.87 24.87 499,341 +0.00(+0.00%)
Jan 29, 2014 24.88 24.88 24.87 24.87 369,031 -0.01(-0.03%)
Jan 28, 2014 24.88 24.88 24.86 24.88 837,953 +0.01(+0.03%)
Jan 27, 2014 24.88 24.92 24.85 24.87 482,121 +0.01(+0.03%)
Jan 24, 2014 24.88 24.90 24.84 24.86 642,310 -0.02(-0.07%)
Jan 23, 2014 24.85 24.90 24.84 24.88 1,008,226 +0.02(+0.07%)
Jan 22, 2014 24.84 24.86 24.84 24.86 809,522 +0.00(+0.00%)
Jan 21, 2014 24.85 24.87 24.84 24.86 299,698 +0.02(+0.07%)
Jan 17, 2014 24.84 24.84 24.84 24.84 238,577 +0.00(+0.00%)
Jan 16, 2014 24.85 24.85 24.84 24.84 347,301 +0.00(+0.00%)
Jan 15, 2014 24.84 24.84 24.84 24.84 809,686 +0.01(+0.03%)
Jan 14, 2014 24.87 24.87 24.84 24.84 377,729 -0.02(-0.10%)
Jan 13, 2014 24.86 24.87 24.84 24.86 599,835 +0.00(+0.00%)
Jan 10, 2014 24.84 24.87 24.84 24.86 351,169 +0.03(+0.13%)
Jan 09, 2014 24.83 24.84 24.81 24.83 446,244 +0.02(+0.10%)
Jan 08, 2014 24.79 24.84 24.79 24.80 582,287 -0.02(-0.10%)
Jan 07, 2014 24.83 24.84 24.82 24.83 507,747 +0.02(+0.06%)
Jan 06, 2014 24.84 24.84 24.81 24.81 259,396 -0.01(-0.03%)
Jan 03, 2014 24.84 24.84 24.80 24.82 730,090 -0.01(-0.05%)
Jan 02, 2014 24.82 24.84 24.80 24.83 619,144 +0.00(+0.02%)
Dec 31, 2013 24.80 24.83 24.83 24.83 494,337 +0.02(+0.06%)
Dec 30, 2013 24.81 24.82 24.79 24.81 437,057 +0.01(+0.03%)
Dec 27, 2013 24.79 24.80 24.78 24.80 674,269 +0.02(+0.09%)
Dec 26, 2013 24.78 24.79 24.77 24.78 544,038 -0.01(-0.03%)
Dec 24, 2013 24.80 24.80 24.77 24.79 247,068 -0.01(-0.03%)
Dec 23, 2013 24.80 24.81 24.79 24.80 410,879 +0.00(+0.00%)
Dec 20, 2013 24.80 24.81 24.79 24.80 1,414,162 -0.02(-0.07%)
Dec 19, 2013 24.81 24.82 24.80 24.81 1,051,916 +0.00(+0.00%)
Dec 18, 2013 24.83 24.84 24.81 24.81 1,021,828 -0.02(-0.06%)
Dec 17, 2013 24.83 24.83 24.81 24.83 374,301 +0.02(+0.06%)
Dec 16, 2013 24.82 24.83 24.81 24.81 364,310 -0.01(-0.03%)
Dec 13, 2013 24.81 24.83 24.81 24.82 587,789 +0.01(+0.03%)
Dec 12, 2013 24.81 24.83 24.81 24.81 329,145 -0.02(-0.06%)
Dec 11, 2013 24.81 24.83 24.81 24.83 857,930 +0.00(+0.02%)
Dec 10, 2013 24.83 24.83 24.81 24.83 356,476 +0.00(+0.02%)
Dec 09, 2013 24.84 24.84 24.81 24.82 323,662 -0.01(-0.03%)
Dec 06, 2013 24.81 24.83 24.81 24.83 351,592 +0.01(+0.03%)
Dec 05, 2013 24.81 24.83 24.81 24.82 303,027 +0.00(+0.00%)
Dec 04, 2013 24.82 24.85 24.81 24.82 265,391 -0.02(-0.07%)
Dec 03, 2013 24.83 24.85 24.81 24.84 389,519 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.